La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
644,59-2,91 (-0,45 %)
À partir de 12:17PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:830.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C008300002024-07-22 11:37AM EDT2024-07-260.010.000.030.00-913977.34%
NFLX240802C008300002024-07-22 10:02AM EDT2024-08-020.090.010.020.00-71348.05%
NFLX240809C008300002024-07-19 10:27AM EDT2024-08-090.010.010.660.00-22650.34%
NFLX240816C008300002024-07-19 12:11PM EDT2024-08-160.060.010.40-0.20-76.92%33243.75%
NFLX240823C008300002024-07-19 3:02PM EDT2024-08-230.130.021.030.00-21244.63%
NFLX240920C008300002024-07-19 11:40AM EDT2024-09-200.750.091.090.00-714432.90%
NFLX241018C008300002024-07-22 3:29PM EDT2024-10-183.572.853.150.00-15633.31%
NFLX241220C008300002024-07-23 10:37AM EDT2024-12-209.259.109.55-4.53-32.87%26933.76%
NFLX250117C008300002024-07-18 3:17PM EDT2025-01-1718.1512.8513.550.00-128334.62%
NFLX250321C008300002024-07-19 11:05AM EDT2025-03-2124.5021.6523.250.00-31336.21%
NFLX251219C008300002024-06-21 1:37PM EDT2025-12-1986.7053.0063.000.00-4739.51%
NFLX260116C008300002024-07-01 11:35AM EDT2026-01-1683.8660.2564.350.00-11338.92%
NFLX261218C008300002024-07-22 9:32AM EDT2026-12-18101.70100.70106.350.00-1641.30%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240809P008300002024-07-22 3:42PM EDT2024-08-09179.40182.65185.550.00-1145.41%
NFLX240816P008300002024-07-23 11:44AM EDT2024-08-16183.18182.90185.25-15.21-7.67%200.00%
NFLX240830P008300002024-07-19 3:49PM EDT2024-08-30199.80182.80186.950.00-1043.41%
NFLX240920P008300002024-07-19 3:49PM EDT2024-09-20199.78182.85186.350.00-1032.18%
NFLX241018P008300002024-07-19 3:37PM EDT2024-10-18199.90183.40186.650.00-54027.85%
NFLX241220P008300002024-07-18 3:57PM EDT2024-12-20192.05183.00185.750.00-401517.64%
NFLX250117P008300002024-07-18 11:22AM EDT2025-01-17193.40183.40185.950.00-2117.24%
NFLX250321P008300002024-07-18 11:59AM EDT2025-03-21197.95186.05190.550.00-2122.58%
NFLX251219P008300002023-09-13 1:11PM EDT2025-12-19411.20469.50479.000.00--0116.34%